Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 74.82 | 75.04 | 74.10 | 74.51 | 85,476 | -0.59(-0.79%) |
Apr 28, 2016 | 75.50 | 76.13 | 74.95 | 75.10 | 68,211 | -1.00(-1.32%) |
Apr 27, 2016 | 75.83 | 76.50 | 75.68 | 76.11 | 68,081 | +0.15(+0.20%) |
Apr 26, 2016 | 75.41 | 76.00 | 75.26 | 75.96 | 99,598 | +0.64(+0.84%) |
Apr 25, 2016 | 75.38 | 75.59 | 74.91 | 75.32 | 50,678 | -0.50(-0.65%) |
Apr 22, 2016 | 75.07 | 75.97 | 75.07 | 75.82 | 51,063 | +0.48(+0.64%) |
Apr 21, 2016 | 75.77 | 76.17 | 75.16 | 75.34 | 44,113 | -0.36(-0.47%) |
Apr 20, 2016 | 74.54 | 75.75 | 74.51 | 75.69 | 46,933 | +1.33(+1.78%) |
Apr 19, 2016 | 73.58 | 74.40 | 73.58 | 74.37 | 67,669 | +0.93(+1.26%) |
Apr 18, 2016 | 72.59 | 73.50 | 72.40 | 73.44 | 72,274 | +0.54(+0.74%) |
Apr 15, 2016 | 73.52 | 73.59 | 72.61 | 72.90 | 62,963 | -0.40(-0.55%) |
Apr 14, 2016 | 72.44 | 73.76 | 72.44 | 73.30 | 118,389 | +0.53(+0.73%) |
Apr 13, 2016 | 71.20 | 72.84 | 71.20 | 72.77 | 140,715 | +2.37(+3.37%) |
Apr 12, 2016 | 69.51 | 70.49 | 69.34 | 70.40 | 70,476 | +1.04(+1.50%) |
Apr 11, 2016 | 69.25 | 70.05 | 69.25 | 69.36 | 58,663 | +0.42(+0.61%) |
Apr 08, 2016 | 69.34 | 69.83 | 68.86 | 68.94 | 67,054 | +0.24(+0.34%) |
Apr 07, 2016 | 69.98 | 69.98 | 68.37 | 68.70 | 187,916 | -1.81(-2.56%) |
Apr 06, 2016 | 69.92 | 70.54 | 69.71 | 70.51 | 129,300 | +0.59(+0.85%) |
Apr 05, 2016 | 70.32 | 70.37 | 69.90 | 69.92 | 63,231 | -1.13(-1.59%) |
Apr 04, 2016 | 71.42 | 71.52 | 70.96 | 71.04 | 77,892 | -0.42(-0.59%) |
Apr 01, 2016 | 70.37 | 71.56 | 70.33 | 71.46 | 115,022 | +0.62(+0.87%) |
Mar 31, 2016 | 70.93 | 71.26 | 70.30 | 70.84 | 318,436 | -0.17(-0.25%) |
Mar 30, 2016 | 70.92 | 71.57 | 70.85 | 71.02 | 42,579 | +0.56(+0.79%) |
Mar 29, 2016 | 70.16 | 70.46 | 69.50 | 70.46 | 85,073 | +0.03(+0.05%) |
Mar 28, 2016 | 70.68 | 70.74 | 70.16 | 70.42 | 35,176 | -0.09(-0.12%) |
Mar 24, 2016 | 70.25 | 70.51 | 70.51 | 70.51 | 67,463 | -0.52(-0.73%) |
Mar 23, 2016 | 71.43 | 71.48 | 70.98 | 71.02 | 40,173 | -0.50(-0.69%) |
Mar 22, 2016 | 71.34 | 71.76 | 71.04 | 71.52 | 56,147 | -0.32(-0.45%) |
Mar 21, 2016 | 71.58 | 72.23 | 71.37 | 71.84 | 38,018 | +0.03(+0.05%) |
Mar 18, 2016 | 71.42 | 72.09 | 71.18 | 71.81 | 51,655 | +1.11(+1.58%) |
Mar 17, 2016 | 69.74 | 70.93 | 69.35 | 70.69 | 71,422 | +0.73(+1.04%) |
Mar 16, 2016 | 69.96 | 70.69 | 69.38 | 69.96 | 87,843 | -0.26(-0.38%) |
Mar 15, 2016 | 69.88 | 70.28 | 69.68 | 70.23 | 69,571 | -0.33(-0.47%) |
Mar 14, 2016 | 70.60 | 70.74 | 70.06 | 70.56 | 58,682 | -0.34(-0.48%) |
Mar 11, 2016 | 69.89 | 70.90 | 69.80 | 70.90 | 41,674 | +1.99(+2.89%) |
Mar 10, 2016 | 69.52 | 69.79 | 68.07 | 68.91 | 69,164 | -0.06(-0.09%) |
Mar 09, 2016 | 69.54 | 69.54 | 68.76 | 68.97 | 54,842 | -0.12(-0.18%) |
Mar 08, 2016 | 69.89 | 70.02 | 69.04 | 69.09 | 74,563 | -1.50(-2.12%) |
Mar 07, 2016 | 70.49 | 70.82 | 70.18 | 70.59 | 59,422 | -0.30(-0.42%) |
Mar 04, 2016 | 70.97 | 71.20 | 70.48 | 70.89 | 104,550 | +0.34(+0.48%) |
Mar 03, 2016 | 69.88 | 70.55 | 69.63 | 70.55 | 44,720 | +0.66(+0.95%) |
Mar 02, 2016 | 69.15 | 69.90 | 69.04 | 69.89 | 95,428 | +0.77(+1.11%) |
Mar 01, 2016 | 66.98 | 69.12 | 66.98 | 69.12 | 86,318 | +2.60(+3.91%) |
Feb 29, 2016 | 67.47 | 67.70 | 66.52 | 66.52 | 80,427 | -1.10(-1.62%) |
Feb 26, 2016 | 67.55 | 68.19 | 67.07 | 67.62 | 85,982 | +0.77(+1.14%) |
Feb 25, 2016 | 66.02 | 66.85 | 65.90 | 66.85 | 44,953 | +0.92(+1.40%) |
Feb 24, 2016 | 65.19 | 66.02 | 64.23 | 65.93 | 158,994 | -0.23(-0.34%) |
Feb 23, 2016 | 67.42 | 67.42 | 66.03 | 66.16 | 58,389 | -1.62(-2.39%) |
Feb 22, 2016 | 67.54 | 67.91 | 67.50 | 67.77 | 64,051 | +1.24(+1.87%) |
Feb 19, 2016 | 66.07 | 66.68 | 65.67 | 66.53 | 84,907 | +0.10(+0.16%) |
Feb 18, 2016 | 67.47 | 67.47 | 66.07 | 66.43 | 101,482 | -0.82(-1.22%) |
Feb 17, 2016 | 67.13 | 67.63 | 67.11 | 67.24 | 46,600 | +0.73(+1.10%) |
Feb 16, 2016 | 66.20 | 66.76 | 65.73 | 66.51 | 143,205 | +1.49(+2.29%) |
Feb 12, 2016 | 63.44 | 65.03 | 65.03 | 65.03 | 205,328 | +2.99(+4.82%) |
Feb 11, 2016 | 62.39 | 62.86 | 61.45 | 62.04 | 466,944 | -2.25(-3.50%) |
Feb 10, 2016 | 65.20 | 66.02 | 64.28 | 64.29 | 96,959 | -0.24(-0.38%) |
Feb 09, 2016 | 63.15 | 65.03 | 62.84 | 64.53 | 158,138 | +0.10(+0.16%) |
Feb 08, 2016 | 65.47 | 65.50 | 63.66 | 64.43 | 151,959 | -2.16(-3.24%) |
Feb 05, 2016 | 67.79 | 68.17 | 66.38 | 66.58 | 85,716 | -1.06(-1.57%) |
Feb 04, 2016 | 66.62 | 68.16 | 66.62 | 67.64 | 142,954 | +0.70(+1.04%) |
Feb 03, 2016 | 67.23 | 67.23 | 64.72 | 66.95 | 190,276 | +0.09(+0.13%) |
Feb 02, 2016 | 68.11 | 68.11 | 66.65 | 66.86 | 61,856 | -2.20(-3.18%) |